We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.5 | 3.94557823129 | 367.5 | 388 | 360 | 14938 | 381.21363064 | DE |
| 4 | 14 | 3.80434782609 | 368 | 388 | 359 | 55916 | 371.48722047 | DE |
| 12 | 78 | 25.6578947368 | 304 | 389 | 292 | 92565 | 338.61081567 | DE |
| 26 | 81 | 26.9102990033 | 301 | 389 | 285 | 94285 | 323.45280578 | DE |
| 52 | 108 | 39.4160583942 | 274 | 389 | 226 | 127191 | 295.78183346 | DE |
| 156 | -200 | -34.3642611684 | 582 | 738 | 226 | 94431 | 340.3537524 | DE |
| 260 | -80 | -17.316017316 | 462 | 738 | 226 | 92637 | 411.07851601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 382 | 9 | 2.41 | 360 | 382 | 360 | 14585 |
| 1720801800 | 373 | -15 | -3.87 | 382 | 382 | 373 | 12134 |
| 1720715400 | 388 | 8 | 2.11 | 372 | 388 | 372 | 24038 |
| 1720629000 | 380 | 12.5 | 3.40 | 373 | 380 | 373 | 20264 |
| 1720542600 | 367.5 | 3.5 | 0.96 | 367.5 | 367.5 | 367.5 | 3671 |
| 1720456200 | 364 | 1 | 0.28 | 365 | 365 | 364 | 5829 |
| 1720197000 | 363 | -14 | -3.71 | 366 | 382 | 361 | 36433 |
| 1720110600 | 377 | 4 | 1.07 | 374 | 382 | 374 | 1102 |
| 1720024200 | 373 | -1 | -0.27 | 375 | 375 | 373 | 18649 |
| 1719937800 | 374 | 4 | 1.08 | 375 | 378 | 374 | 29607 |
| 1719851400 | 370 | 0 | 0.00 | 374 | 375 | 370 | 133944 |
| 1719592200 | 370 | 7 | 1.93 | 370 | 370 | 370 | 50744 |
| 1719505800 | 363 | -8 | -2.16 | 374 | 375 | 363 | 56428 |
| 1719419400 | 371 | -4 | -1.07 | 379 | 379 | 371 | 47419 |
| 1719333000 | 375 | 4 | 1.08 | 375 | 375 | 375 | 4908 |
| 1719246600 | 371 | -2 | -0.54 | 371 | 371 | 371 | 195979 |
| 1718987400 | 373 | 1 | 0.27 | 373 | 373 | 373 | 376340 |
| 1718901000 | 372 | 2 | 0.54 | 379 | 379 | 371 | 19760 |
| 1718814600 | 370 | 2 | 0.54 | 359 | 379 | 359 | 12499 |
| 1718728200 | 368 | 8 | 2.22 | 368 | 368 | 368 | 53979 |
| 1718641800 | 360 | -4 | -1.10 | 364 | 369 | 357 | 27906 |
| 1718382600 | 364 | 2 | 0.55 | 360 | 364 | 357 | 784359 |
| 1718296200 | 362 | 0 | 0.00 | 362 | 362 | 362 | 12607 |
| 1718209800 | 362 | 2 | 0.56 | 380 | 380 | 362 | 5226 |
| 1718123400 | 360 | 2 | 0.56 | 357 | 362 | 357 | 1816 |
| 1718037000 | 358 | 1 | 0.28 | 358 | 358 | 358 | 729 |
| 1717777800 | 357 | -2 | -0.56 | 374 | 374 | 357 | 9460 |
| 1717691400 | 359 | 4 | 1.13 | 370 | 370 | 359 | 10630 |
| 1717605000 | 355 | -19 | -5.08 | 372 | 373 | 355 | 20624 |
| 1717518600 | 374 | -6 | -1.58 | 375 | 375 | 373 | 39479 |
| 1717432200 | 380 | 10 | 2.70 | 382 | 382 | 380 | 9583 |
| 1717173000 | 370 | 7 | 1.93 | 379 | 389 | 370 | 64172 |
| 1717086600 | 363 | -1 | -0.27 | 365 | 375 | 363 | 25915 |
| 1717000200 | 364 | 8 | 2.25 | 360 | 365 | 360 | 179584 |
| 1716913800 | 356 | 6 | 1.71 | 355 | 356 | 352 | 1495 |
| 1716568200 | 350 | 10 | 2.94 | 335 | 350 | 335 | 22664 |
| 1716481800 | 340 | -17 | -4.76 | 347 | 349 | 338 | 521549 |
| 1716395400 | 357 | 19 | 5.62 | 343 | 357 | 340 | 10334 |
| 1716309000 | 338 | 10 | 3.05 | 335 | 343 | 335 | 220459 |
| 1716222600 | 328 | 1 | 0.31 | 327 | 332 | 322 | 23933 |
| 1715963400 | 327 | 9 | 2.83 | 318 | 327 | 318 | 414064 |
| 1715877000 | 318 | 3 | 0.95 | 312 | 318 | 312 | 63927 |
| 1715790600 | 315 | 10 | 3.28 | 309 | 315 | 309 | 224905 |
| 1715704200 | 305 | 1.5 | 0.49 | 305 | 305 | 305 | 333712 |
| 1715617800 | 303.5 | -3.5 | -1.14 | 307 | 307 | 303.5 | 2749 |
| 1715358600 | 307 | 3 | 0.99 | 307 | 307 | 307 | 2745 |
| 1715272200 | 304 | 0 | 0.00 | 302 | 304 | 302 | 6840 |
| 1715185800 | 304 | 2 | 0.66 | 300 | 309 | 294 | 72544 |
| 1715099400 | 302 | 2 | 0.67 | 307 | 307 | 295 | 596905 |
| 1714753800 | 300 | 2 | 0.67 | 305 | 309 | 296 | 411310 |
| 1714667400 | 298 | 6 | 2.05 | 296 | 298 | 296 | 39805 |
| 1714581000 | 292 | -8 | -2.67 | 297 | 297 | 292 | 2160 |
| 1714494600 | 300 | -3 | -0.99 | 305 | 305 | 300 | 26629 |
| 1714408200 | 303 | -1 | -0.33 | 307 | 307 | 292 | 2261 |
| 1714149000 | 304 | 12 | 4.11 | 309 | 309 | 301 | 7086 |
| 1714062600 | 292 | -10 | -3.31 | 301 | 301 | 292 | 13086 |
| 1713976200 | 302 | -2 | -0.66 | 302 | 302 | 302 | 412 |
| 1713889800 | 304 | -2 | -0.65 | 304 | 304 | 301 | 36773 |
| 1713803400 | 306 | -4 | -1.29 | 306 | 306 | 306 | 6456 |
| 1713544200 | 310 | 4 | 1.31 | 303 | 310 | 303 | 5380 |
| 1713457800 | 306 | 2 | 0.66 | 310 | 310 | 306 | 632678 |
| 1713371400 | 304 | -5 | -1.62 | 304 | 305 | 304 | 10216 |
| 1713285000 | 309 | 4 | 1.31 | 305 | 309 | 303 | 483631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
